KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,761.60 3,769.83 3,761.60 3,768.12 1,214.0K
09:01 3,766.58 3,772.63 3,766.58 3,772.54 319.0K
09:02 3,773.37 3,779.37 3,773.37 3,779.37 275.0K
09:03 3,780.22 3,781.39 3,778.74 3,779.31 310.0K
09:04 3,780.61 3,780.61 3,778.28 3,778.86 197.0K
09:05 3,779.11 3,781.40 3,778.44 3,780.37 326.0K
09:06 3,780.85 3,783.52 3,780.48 3,781.16 339.0K
09:07 3,781.80 3,784.20 3,780.92 3,781.59 190.0K
09:08 3,782.15 3,788.56 3,782.03 3,788.56 268.0K
09:09 3,786.81 3,788.27 3,786.48 3,787.80 172.0K
09:10 3,787.64 3,788.96 3,787.10 3,787.71 137.0K
09:11 3,786.89 3,789.70 3,786.46 3,789.70 236.0K
09:12 3,790.37 3,792.34 3,789.99 3,791.69 133.0K
09:13 3,792.05 3,792.50 3,790.59 3,791.56 193.0K
09:14 3,791.75 3,795.22 3,791.68 3,795.20 263.0K
09:15 3,795.25 3,795.25 3,791.19 3,792.83 117.0K
09:16 3,792.47 3,796.90 3,792.47 3,795.76 139.0K
09:17 3,795.49 3,795.49 3,791.92 3,793.31 134.0K
09:18 3,797.73 3,800.77 3,797.73 3,800.62 269.0K
09:19 3,800.32 3,800.80 3,798.86 3,799.86 117.0K
09:20 3,799.90 3,800.00 3,797.06 3,797.68 125.0K
09:21 3,797.48 3,797.48 3,790.78 3,792.48 221.0K
09:22 3,792.05 3,794.97 3,791.36 3,791.36 152.0K
09:23 3,792.36 3,793.09 3,791.41 3,792.23 108.0K
09:24 3,793.33 3,793.35 3,791.67 3,792.53 125.0K
09:25 3,792.66 3,796.62 3,791.96 3,795.44 166.0K
09:26 3,795.11 3,797.34 3,794.99 3,796.94 90.0K
09:27 3,796.86 3,796.86 3,792.08 3,793.06 159.0K
09:28 3,792.64 3,793.27 3,785.11 3,788.50 160.0K
09:29 3,788.86 3,790.11 3,787.06 3,790.11 84.0K
09:30 3,790.27 3,791.83 3,789.52 3,790.39 123.0K
09:31 3,789.95 3,789.98 3,786.64 3,787.50 128.0K
09:32 3,787.36 3,787.36 3,784.26 3,785.71 198.0K
09:33 3,785.59 3,786.97 3,785.24 3,786.93 151.0K
09:34 3,786.29 3,787.83 3,786.22 3,787.29 58.0K
09:35 3,787.24 3,793.04 3,787.24 3,792.73 157.0K
09:36 3,792.53 3,794.33 3,792.53 3,793.67 75.0K
09:37 3,793.66 3,793.79 3,791.96 3,793.13 61.0K
09:38 3,792.85 3,793.66 3,792.66 3,792.85 76.0K
09:39 3,792.34 3,792.88 3,789.37 3,789.37 162.0K
09:40 3,789.59 3,789.88 3,788.16 3,789.52 99.0K
09:41 3,789.71 3,789.96 3,788.16 3,789.32 37.0K
09:42 3,788.96 3,789.50 3,787.47 3,787.84 76.0K
09:43 3,787.62 3,788.45 3,786.04 3,788.45 108.0K
09:44 3,788.54 3,792.84 3,787.15 3,792.84 117.0K
09:45 3,791.74 3,792.05 3,790.13 3,791.34 146.0K
09:46 3,791.27 3,792.57 3,790.78 3,792.28 144.0K
09:47 3,792.28 3,793.04 3,791.58 3,791.58 61.0K
09:48 3,791.91 3,793.86 3,791.91 3,793.86 126.0K
09:49 3,794.20 3,794.40 3,793.31 3,793.67 70.0K
09:50 3,793.53 3,793.53 3,788.91 3,789.63 98.0K
09:51 3,787.16 3,787.16 3,785.29 3,785.37 204.0K
09:52 3,786.11 3,786.14 3,783.78 3,785.55 77.0K
09:53 3,785.38 3,786.68 3,783.21 3,786.68 171.0K
09:54 3,786.54 3,788.44 3,785.88 3,787.55 72.0K
09:55 3,787.60 3,788.30 3,786.62 3,787.91 76.0K
09:56 3,788.09 3,790.82 3,787.45 3,788.95 135.0K
09:57 3,789.30 3,790.78 3,789.30 3,790.19 55.0K
09:58 3,790.15 3,790.15 3,789.03 3,789.22 56.0K
09:59 3,789.65 3,789.65 3,787.11 3,788.71 65.0K
10:00 3,789.35 3,789.35 3,787.24 3,788.10 118.0K
10:01 3,788.76 3,788.76 3,785.84 3,786.94 163.0K
10:02 3,787.07 3,787.95 3,786.54 3,786.90 53.0K
10:03 3,786.88 3,787.26 3,786.16 3,786.56 67.0K
10:04 3,786.26 3,787.49 3,786.20 3,786.22 61.0K
10:05 3,786.10 3,786.26 3,784.53 3,785.88 90.0K
10:06 3,785.86 3,786.48 3,782.45 3,783.30 97.0K
10:07 3,783.16 3,783.77 3,781.78 3,783.11 56.0K
10:08 3,783.44 3,784.85 3,782.96 3,784.22 72.0K
10:09 3,784.36 3,786.10 3,784.10 3,786.10 46.0K
10:10 3,785.20 3,785.57 3,784.30 3,784.45 97.0K
10:11 3,785.29 3,785.48 3,784.40 3,785.25 42.0K
10:12 3,785.09 3,785.88 3,784.80 3,785.40 44.0K
10:13 3,785.05 3,785.21 3,777.88 3,778.28 217.0K
10:14 3,778.02 3,779.84 3,778.02 3,778.66 85.0K
10:15 3,778.45 3,779.55 3,777.58 3,777.83 87.0K
10:16 3,778.56 3,778.56 3,776.82 3,777.71 209.0K
10:17 3,777.24 3,777.42 3,774.32 3,774.32 251.0K
10:18 3,774.44 3,774.44 3,772.51 3,773.20 153.0K
10:19 3,773.44 3,774.37 3,772.94 3,773.46 119.0K
10:20 3,773.99 3,775.34 3,773.47 3,773.95 35.0K
10:21 3,774.40 3,774.72 3,773.13 3,774.72 55.0K
10:22 3,774.65 3,776.24 3,774.65 3,775.54 56.0K
10:23 3,775.02 3,775.06 3,772.92 3,773.24 152.0K
10:24 3,773.62 3,773.62 3,772.73 3,773.47 91.0K
10:25 3,773.47 3,773.77 3,771.83 3,772.06 86.0K
10:26 3,772.03 3,772.48 3,771.70 3,771.70 72.0K
10:27 3,772.53 3,773.11 3,771.80 3,772.24 46.0K
10:28 3,771.82 3,772.65 3,771.51 3,772.31 88.0K
10:29 3,771.80 3,771.93 3,769.76 3,770.56 46.0K
10:30 3,770.41 3,774.98 3,770.14 3,774.95 194.0K
10:31 3,774.49 3,774.49 3,770.65 3,771.15 89.0K
10:32 3,771.56 3,772.96 3,770.66 3,772.88 62.0K
10:33 3,773.39 3,773.76 3,772.53 3,773.50 42.0K
10:34 3,773.27 3,774.36 3,772.64 3,773.71 42.0K
10:35 3,773.59 3,774.85 3,772.94 3,772.94 68.0K
10:36 3,772.40 3,774.13 3,772.27 3,773.01 156.0K
10:37 3,773.17 3,774.04 3,769.91 3,770.12 210.0K
10:38 3,770.30 3,771.01 3,769.27 3,771.00 169.0K
10:39 3,771.67 3,771.67 3,770.15 3,770.93 75.0K
10:40 3,770.63 3,775.47 3,770.63 3,775.16 230.0K
10:41 3,774.45 3,775.29 3,773.55 3,774.69 84.0K
10:42 3,774.89 3,775.10 3,773.37 3,773.83 40.0K
10:43 3,773.34 3,775.00 3,773.25 3,773.88 51.0K
10:44 3,774.37 3,774.62 3,772.17 3,774.44 49.0K
10:45 3,774.01 3,774.76 3,772.65 3,773.53 50.0K
10:46 3,773.01 3,773.07 3,771.59 3,771.70 137.0K
10:47 3,771.63 3,771.63 3,769.19 3,769.80 50.0K
10:48 3,769.85 3,771.09 3,769.83 3,770.40 28.0K
10:49 3,770.16 3,770.56 3,769.23 3,770.47 151.0K
10:50 3,770.39 3,770.81 3,768.60 3,770.81 66.0K
10:51 3,770.19 3,770.74 3,769.39 3,769.64 117.0K
10:52 3,770.24 3,770.73 3,768.52 3,770.27 38.0K
10:53 3,769.91 3,770.81 3,768.60 3,770.15 39.0K
10:54 3,769.00 3,771.28 3,769.00 3,770.40 47.0K
10:55 3,770.54 3,771.14 3,769.50 3,770.23 34.0K
10:56 3,769.77 3,770.85 3,769.52 3,769.52 63.0K
10:57 3,769.45 3,770.84 3,769.45 3,770.08 89.0K
10:58 3,770.27 3,771.53 3,770.11 3,771.34 37.0K
10:59 3,770.82 3,771.30 3,770.11 3,770.86 43.0K
11:00 3,770.58 3,771.33 3,769.94 3,770.60 68.0K
11:01 3,770.88 3,772.02 3,770.43 3,772.02 60.0K
11:02 3,771.76 3,773.93 3,770.64 3,773.55 110.0K
11:03 3,773.33 3,773.33 3,771.26 3,771.56 60.0K
11:04 3,771.58 3,773.03 3,771.07 3,771.42 62.0K
11:05 3,771.21 3,772.46 3,770.90 3,771.26 26.0K
11:06 3,771.48 3,771.93 3,769.96 3,769.96 70.0K
11:07 3,770.38 3,770.54 3,769.22 3,769.22 78.0K
11:08 3,769.26 3,770.90 3,768.22 3,770.90 33.0K
11:09 3,770.67 3,770.91 3,769.71 3,770.56 32.0K
11:10 3,770.16 3,771.13 3,769.96 3,770.56 31.0K
11:11 3,771.52 3,771.67 3,769.56 3,770.00 31.0K
11:12 3,770.23 3,771.15 3,769.77 3,769.92 34.0K
11:13 3,769.81 3,771.06 3,769.49 3,769.76 37.0K
11:14 3,770.23 3,770.49 3,769.13 3,769.75 44.0K
11:15 3,769.87 3,770.16 3,768.61 3,768.79 91.0K
11:16 3,769.08 3,770.32 3,767.98 3,768.82 29.0K
11:17 3,768.92 3,769.34 3,766.74 3,767.14 75.0K
11:18 3,766.72 3,766.72 3,765.03 3,765.70 28.0K
11:19 3,765.37 3,767.34 3,765.37 3,767.32 50.0K
11:20 3,767.09 3,768.26 3,766.73 3,766.73 54.0K
11:21 3,767.21 3,767.49 3,766.20 3,766.62 93.0K
11:22 3,766.72 3,767.18 3,764.85 3,764.97 111.0K
11:23 3,765.00 3,765.82 3,762.56 3,764.15 83.0K
11:24 3,764.80 3,764.80 3,762.46 3,763.32 116.0K
11:25 3,763.16 3,763.90 3,761.86 3,763.90 56.0K
11:26 3,763.57 3,763.64 3,761.26 3,762.24 63.0K
11:27 3,762.57 3,762.57 3,760.78 3,761.76 41.0K
11:28 3,761.60 3,762.09 3,758.69 3,759.99 52.0K
11:29 3,760.35 3,760.35 3,757.49 3,758.22 53.0K
11:30 3,758.61 3,760.17 3,758.34 3,760.13 47.0K
11:31 3,759.47 3,759.97 3,757.62 3,758.37 47.0K
11:32 3,757.90 3,760.10 3,757.80 3,758.72 33.0K
11:33 3,758.43 3,759.36 3,757.80 3,757.83 51.0K
11:34 3,757.85 3,760.75 3,757.84 3,759.93 114.0K
11:35 3,759.57 3,760.34 3,758.81 3,759.65 46.0K
11:36 3,759.51 3,760.51 3,759.13 3,759.42 38.0K
11:37 3,759.25 3,760.04 3,759.01 3,759.01 37.0K
11:38 3,759.09 3,760.00 3,758.66 3,758.66 28.0K
11:39 3,757.89 3,760.16 3,757.62 3,759.11 28.0K
11:40 3,759.18 3,760.83 3,758.88 3,759.75 44.0K
11:41 3,759.75 3,761.28 3,759.75 3,760.08 31.0K
11:42 3,760.42 3,760.88 3,759.77 3,760.28 72.0K
11:43 3,759.78 3,761.59 3,759.78 3,761.59 39.0K
11:44 3,761.68 3,762.13 3,760.23 3,761.26 25.0K
11:45 3,761.87 3,763.24 3,761.24 3,761.98 77.0K
11:46 3,762.06 3,762.60 3,760.38 3,760.38 103.0K
11:47 3,759.91 3,761.70 3,759.37 3,761.70 37.0K
11:48 3,761.44 3,761.72 3,759.36 3,759.81 34.0K
11:49 3,760.03 3,760.03 3,757.65 3,758.14 64.0K
11:50 3,758.31 3,758.31 3,756.65 3,756.97 42.0K
11:51 3,757.20 3,758.00 3,756.79 3,757.10 31.0K
11:52 3,756.93 3,758.09 3,756.59 3,758.09 40.0K
11:53 3,757.86 3,759.74 3,756.39 3,757.08 39.0K
11:54 3,757.21 3,758.54 3,756.78 3,757.49 61.0K
11:55 3,756.77 3,757.14 3,755.58 3,757.11 44.0K
11:56 3,756.87 3,756.87 3,753.88 3,753.88 183.0K
11:57 3,754.14 3,755.50 3,754.14 3,754.28 117.0K
11:58 3,755.21 3,755.49 3,754.14 3,754.44 57.0K
11:59 3,753.92 3,756.28 3,753.69 3,753.69 65.0K
12:00 3,753.28 3,755.04 3,753.28 3,755.04 87.0K
12:01 3,754.62 3,756.59 3,754.62 3,756.59 57.0K
12:02 3,757.08 3,757.08 3,755.60 3,756.06 56.0K
12:03 3,756.24 3,757.97 3,755.31 3,756.60 51.0K
12:04 3,756.53 3,759.88 3,756.51 3,759.86 64.0K
12:05 3,759.89 3,761.90 3,759.89 3,760.97 33.0K
12:06 3,760.29 3,760.73 3,758.72 3,758.79 74.0K
12:07 3,759.23 3,760.74 3,758.95 3,760.14 72.0K
12:08 3,760.71 3,761.10 3,759.82 3,760.35 40.0K
12:09 3,760.67 3,761.37 3,759.48 3,759.48 24.0K
12:10 3,759.85 3,760.43 3,758.58 3,759.49 43.0K
12:11 3,759.46 3,759.66 3,758.40 3,758.85 52.0K
12:12 3,758.86 3,759.27 3,757.46 3,758.58 85.0K
12:13 3,758.46 3,760.00 3,758.05 3,760.00 37.0K
12:14 3,759.54 3,760.39 3,758.90 3,759.93 67.0K
12:15 3,759.92 3,761.28 3,759.67 3,759.67 83.0K
12:16 3,759.94 3,760.81 3,759.27 3,760.81 56.0K
12:17 3,760.48 3,760.92 3,758.95 3,760.39 28.0K
12:18 3,760.22 3,760.43 3,758.79 3,759.96 53.0K
12:19 3,759.60 3,760.78 3,759.19 3,759.33 70.0K
12:20 3,759.19 3,759.73 3,758.18 3,759.69 41.0K
12:21 3,758.85 3,759.47 3,757.85 3,758.03 32.0K
12:22 3,758.20 3,758.70 3,757.43 3,757.65 40.0K
12:23 3,757.88 3,758.83 3,756.92 3,758.02 15.0K
12:24 3,757.70 3,758.31 3,755.10 3,755.74 73.0K
12:25 3,755.67 3,756.73 3,752.92 3,752.96 92.0K
12:26 3,753.31 3,754.72 3,753.03 3,754.58 52.0K
12:27 3,754.92 3,756.18 3,754.58 3,755.25 33.0K
12:28 3,755.54 3,759.66 3,755.54 3,759.61 46.0K
12:29 3,759.78 3,759.90 3,758.63 3,759.26 38.0K
12:30 3,759.25 3,759.25 3,757.82 3,758.32 28.0K
12:31 3,759.17 3,760.40 3,759.02 3,760.24 30.0K
12:32 3,759.62 3,761.31 3,759.60 3,759.76 27.0K
12:33 3,760.13 3,761.10 3,759.69 3,760.67 43.0K
12:34 3,760.92 3,760.93 3,759.43 3,760.51 40.0K
12:35 3,759.64 3,761.57 3,759.64 3,761.57 113.0K
12:36 3,762.01 3,762.51 3,761.44 3,761.95 40.0K
12:37 3,762.05 3,762.52 3,761.75 3,762.06 105.0K
12:38 3,762.21 3,763.22 3,761.43 3,761.59 38.0K
12:39 3,761.98 3,762.89 3,761.17 3,761.95 33.0K
12:40 3,762.49 3,762.77 3,761.03 3,761.46 30.0K
12:41 3,762.69 3,763.26 3,761.86 3,763.26 42.0K
12:42 3,763.03 3,763.03 3,761.58 3,761.85 33.0K
12:43 3,762.09 3,763.31 3,761.81 3,763.11 39.0K
12:44 3,762.95 3,763.62 3,762.38 3,763.25 31.0K
12:45 3,763.09 3,763.28 3,761.62 3,762.12 43.0K
12:46 3,762.55 3,763.02 3,761.46 3,761.46 25.0K
12:47 3,762.25 3,762.82 3,761.38 3,762.20 39.0K
12:48 3,762.81 3,763.04 3,761.55 3,762.66 37.0K
12:49 3,763.56 3,763.56 3,762.29 3,762.70 28.0K
12:50 3,763.03 3,764.06 3,761.94 3,762.42 32.0K
12:51 3,762.32 3,764.29 3,762.32 3,763.36 26.0K
12:52 3,763.43 3,764.70 3,763.14 3,764.62 35.0K
12:53 3,764.67 3,765.54 3,764.05 3,765.46 38.0K
12:54 3,765.96 3,766.70 3,764.54 3,764.58 38.0K
12:55 3,764.83 3,765.81 3,763.88 3,765.47 28.0K
12:56 3,765.30 3,766.25 3,764.75 3,765.57 26.0K
12:57 3,764.76 3,766.64 3,764.76 3,765.93 84.0K
12:58 3,765.72 3,766.15 3,765.00 3,765.73 55.0K
12:59 3,765.80 3,767.31 3,765.80 3,766.62 33.0K
13:00 3,766.05 3,767.36 3,765.89 3,766.99 62.0K
13:01 3,766.70 3,767.87 3,765.93 3,767.69 42.0K
13:02 3,767.37 3,768.09 3,766.80 3,767.27 44.0K
13:03 3,768.13 3,768.43 3,767.32 3,767.45 25.0K
13:04 3,767.48 3,768.37 3,767.33 3,767.79 60.0K
13:05 3,768.46 3,768.54 3,767.41 3,767.71 60.0K
13:06 3,767.81 3,768.96 3,767.63 3,768.96 69.0K
13:07 3,768.98 3,769.40 3,766.39 3,766.77 41.0K
13:08 3,766.66 3,767.62 3,766.59 3,767.07 31.0K
13:09 3,767.20 3,768.25 3,767.19 3,767.78 35.0K
13:10 3,767.85 3,768.46 3,767.20 3,768.16 25.0K
13:11 3,767.56 3,768.13 3,766.66 3,767.60 33.0K
13:12 3,767.49 3,768.57 3,767.29 3,768.02 30.0K
13:13 3,767.93 3,769.17 3,767.79 3,768.38 31.0K
13:14 3,768.67 3,768.85 3,767.92 3,768.16 24.0K
13:15 3,768.18 3,768.94 3,767.77 3,768.20 26.0K
13:16 3,768.00 3,768.45 3,767.31 3,768.27 29.0K
13:17 3,768.26 3,768.59 3,766.63 3,766.80 30.0K
13:18 3,766.56 3,768.11 3,766.02 3,767.75 176.0K
13:19 3,767.99 3,768.55 3,767.20 3,768.08 24.0K
13:20 3,768.46 3,769.07 3,767.51 3,768.74 31.0K
13:21 3,768.44 3,768.83 3,767.29 3,768.83 118.0K
13:22 3,768.63 3,770.02 3,768.63 3,769.78 46.0K
13:23 3,769.41 3,769.77 3,768.94 3,769.50 33.0K
13:24 3,770.16 3,772.04 3,769.95 3,770.87 51.0K
13:25 3,771.42 3,771.98 3,770.26 3,771.86 42.0K
13:26 3,771.36 3,772.04 3,770.79 3,771.75 32.0K
13:27 3,771.31 3,771.40 3,770.17 3,771.40 40.0K
13:28 3,772.16 3,772.80 3,771.18 3,772.69 30.0K
13:29 3,772.45 3,772.79 3,771.12 3,771.35 40.0K
13:30 3,772.55 3,772.91 3,771.38 3,771.39 39.0K
13:31 3,771.27 3,772.10 3,770.44 3,771.40 60.0K
13:32 3,771.54 3,772.11 3,769.92 3,770.61 47.0K
13:33 3,770.48 3,771.71 3,770.48 3,771.71 38.0K
13:34 3,771.54 3,772.00 3,769.85 3,770.02 33.0K
13:35 3,771.09 3,771.09 3,769.85 3,770.39 28.0K
13:36 3,769.70 3,771.35 3,769.22 3,769.79 35.0K
13:37 3,769.77 3,770.64 3,769.60 3,769.84 31.0K
13:38 3,769.78 3,770.22 3,769.08 3,769.88 48.0K
13:39 3,769.75 3,770.03 3,768.70 3,769.59 63.0K
13:40 3,769.19 3,770.15 3,768.48 3,769.80 38.0K
13:41 3,769.65 3,770.40 3,769.45 3,769.45 46.0K
13:42 3,769.36 3,769.93 3,768.05 3,769.61 141.0K
13:43 3,770.12 3,770.19 3,768.26 3,769.13 44.0K
13:44 3,769.06 3,770.40 3,769.00 3,769.90 38.0K
13:45 3,769.05 3,772.83 3,769.05 3,771.35 115.0K
13:46 3,772.04 3,772.17 3,770.80 3,770.94 40.0K
13:47 3,771.18 3,771.82 3,770.15 3,770.44 48.0K
13:48 3,770.97 3,771.84 3,769.99 3,771.32 36.0K
13:49 3,770.91 3,771.79 3,770.48 3,771.03 45.0K
13:50 3,771.13 3,771.58 3,770.24 3,770.85 43.0K
13:51 3,771.19 3,771.71 3,770.57 3,770.58 39.0K
13:52 3,770.80 3,771.26 3,769.78 3,771.26 66.0K
13:53 3,771.17 3,771.17 3,768.84 3,770.40 57.0K
13:54 3,770.03 3,770.32 3,768.87 3,770.06 30.0K
13:55 3,769.88 3,771.15 3,769.68 3,770.19 40.0K
13:56 3,770.59 3,770.59 3,769.36 3,769.59 31.0K
13:57 3,769.29 3,772.01 3,769.29 3,771.30 100.0K
13:58 3,770.13 3,771.52 3,770.09 3,770.54 47.0K
13:59 3,770.85 3,773.92 3,770.54 3,773.22 147.0K
14:00 3,774.02 3,774.02 3,771.93 3,772.82 56.0K
14:01 3,772.46 3,773.68 3,772.06 3,773.37 47.0K
14:02 3,773.62 3,774.15 3,772.41 3,772.47 124.0K
14:03 3,771.97 3,773.90 3,771.97 3,772.50 32.0K
14:04 3,772.16 3,772.99 3,771.17 3,771.55 42.0K
14:05 3,771.51 3,772.95 3,771.51 3,772.07 90.0K
14:06 3,772.02 3,772.87 3,771.35 3,772.81 73.0K
14:07 3,771.97 3,773.32 3,771.33 3,772.12 74.0K
14:08 3,772.16 3,773.05 3,771.74 3,772.74 55.0K
14:09 3,772.39 3,773.25 3,771.26 3,772.83 98.0K
14:10 3,773.43 3,773.64 3,772.48 3,772.82 26.0K
14:11 3,772.77 3,774.68 3,772.77 3,772.93 53.0K
14:12 3,773.00 3,774.15 3,771.91 3,772.82 36.0K
14:13 3,773.27 3,773.27 3,771.54 3,772.40 41.0K
14:14 3,772.63 3,773.12 3,770.98 3,772.34 44.0K
14:15 3,772.14 3,772.14 3,771.01 3,771.77 38.0K
14:16 3,771.40 3,771.71 3,769.62 3,771.23 39.0K
14:17 3,771.49 3,771.92 3,769.75 3,770.92 41.0K
14:18 3,771.88 3,771.88 3,769.62 3,770.62 36.0K
14:19 3,770.12 3,770.44 3,769.67 3,769.67 40.0K
14:20 3,769.45 3,770.41 3,768.96 3,770.41 57.0K
14:21 3,770.03 3,770.28 3,768.22 3,769.86 102.0K
14:22 3,770.03 3,770.04 3,768.19 3,769.01 37.0K
14:23 3,769.17 3,770.32 3,768.25 3,769.98 43.0K
14:24 3,770.42 3,771.03 3,769.24 3,769.69 49.0K
14:25 3,769.25 3,770.65 3,769.07 3,770.60 64.0K
14:26 3,771.06 3,771.06 3,769.86 3,770.19 41.0K
14:27 3,770.67 3,771.64 3,770.11 3,770.85 123.0K
14:28 3,770.58 3,771.74 3,770.35 3,770.53 58.0K
14:29 3,770.33 3,771.89 3,770.13 3,771.74 71.0K
14:30 3,771.59 3,773.30 3,770.91 3,772.08 102.0K
14:31 3,771.70 3,773.14 3,771.69 3,772.57 56.0K
14:32 3,772.67 3,772.67 3,770.47 3,770.80 45.0K
14:33 3,771.66 3,771.90 3,770.87 3,771.89 52.0K
14:34 3,770.84 3,771.75 3,770.75 3,771.28 50.0K
14:35 3,771.74 3,772.46 3,771.08 3,772.25 49.0K
14:36 3,772.44 3,772.44 3,770.55 3,770.55 47.0K
14:37 3,770.35 3,771.41 3,770.35 3,771.18 44.0K
14:38 3,771.05 3,771.89 3,769.92 3,771.05 48.0K
14:39 3,771.40 3,771.98 3,771.22 3,771.67 65.0K
14:40 3,772.15 3,774.56 3,771.83 3,773.14 152.0K
14:41 3,772.89 3,774.07 3,772.52 3,773.61 52.0K
14:42 3,774.42 3,775.44 3,774.04 3,774.88 37.0K
14:43 3,774.07 3,775.11 3,773.79 3,774.24 56.0K
14:44 3,774.65 3,774.91 3,773.08 3,774.74 55.0K
14:45 3,774.55 3,775.33 3,773.92 3,774.57 42.0K
14:46 3,774.96 3,775.59 3,773.77 3,773.77 209.0K
14:47 3,774.38 3,775.22 3,773.52 3,775.03 91.0K
14:48 3,773.81 3,775.34 3,773.32 3,774.91 51.0K
14:49 3,775.36 3,775.48 3,773.84 3,775.07 48.0K
14:50 3,774.59 3,776.06 3,774.22 3,774.98 60.0K
14:51 3,776.01 3,776.01 3,774.40 3,774.80 47.0K
14:52 3,775.28 3,775.56 3,773.52 3,773.59 69.0K
14:53 3,772.99 3,774.92 3,772.99 3,773.67 55.0K
14:54 3,773.42 3,774.01 3,772.74 3,773.13 56.0K
14:55 3,772.74 3,773.31 3,771.81 3,772.07 55.0K
14:56 3,772.84 3,773.25 3,771.51 3,771.89 57.0K
14:57 3,772.21 3,772.56 3,771.30 3,771.93 54.0K
14:58 3,771.38 3,772.42 3,770.71 3,772.42 49.0K
14:59 3,771.50 3,773.58 3,771.50 3,772.33 41.0K
15:00 3,772.17 3,772.69 3,770.72 3,771.89 60.0K
15:01 3,771.84 3,772.25 3,771.12 3,771.12 44.0K
15:02 3,771.89 3,772.56 3,770.84 3,771.07 56.0K
15:03 3,770.41 3,771.57 3,770.18 3,770.61 67.0K
15:04 3,771.05 3,772.20 3,769.87 3,770.68 61.0K
15:05 3,770.56 3,771.23 3,769.28 3,769.76 82.0K
15:06 3,769.80 3,770.82 3,769.48 3,770.60 146.0K
15:07 3,770.05 3,771.54 3,769.65 3,770.83 90.0K
15:08 3,770.35 3,771.14 3,769.27 3,770.31 60.0K
15:09 3,770.19 3,772.21 3,770.09 3,770.86 56.0K
15:10 3,770.69 3,772.14 3,770.23 3,771.64 58.0K
15:11 3,770.83 3,774.45 3,770.83 3,772.88 104.0K
15:12 3,772.95 3,773.07 3,770.73 3,770.89 95.0K
15:13 3,770.86 3,773.10 3,770.75 3,771.85 83.0K
15:14 3,771.90 3,772.93 3,771.52 3,772.89 49.0K
15:15 3,773.23 3,773.65 3,771.27 3,772.28 59.0K
15:16 3,772.46 3,773.67 3,771.34 3,773.63 74.0K
15:17 3,773.99 3,774.72 3,772.15 3,773.40 64.0K
15:18 3,772.61 3,774.34 3,772.61 3,773.79 56.0K
15:19 3,774.76 3,775.22 3,773.60 3,774.11 82.0K
15:20 3,774.70 3,774.70 3,774.70 3,774.70 1.0K
15:21 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:22 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:23 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:24 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:25 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:26 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:27 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:28 3,774.70 3,774.70 3,774.70 3,774.70 0.0K
15:29 3,774.70 3,775.36 3,774.01 3,774.40 2,460.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available